stockNASDAQ: LIVN • 28 Days Updates
LivaNova PLC (LIVN)
Showing Closing Date Range from Sep 14 to Oct 12, 2026.
Investor Relations:livanova.com
Price & Performance Trajectory
LivaNova PLCNASDAQ: LIVN
Latest Close
$77.27
28 Days Updates Trajectory
Showing Closing Date Range from Sep 14 to Oct 12, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLIVN session performance
✓ Latest Close USD
$77.27
Latest session close
$-3.36vs period start
Period Return % % GAIN
-4.17%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$80.77 / $74.11
Period range envelope
$6.66channel spread
Total Volume SHARES
10.77M
Period turnover
Avg: 633.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 12, 2026 | $77.27 | +1.15% | $77.33 | $75.99 | 1.03M |
| Oct 09, 2026 | $76.39 | +0.63% | $77.66 | $75.63 | 339.4K |
| Oct 08, 2026 | $75.91 | -0.03% | $76.25 | $74.23 | 467.1K |
| Oct 07, 2026 | $75.93 | +1.33% | $76.26 | $74.44 | 691.1K |
| Oct 06, 2026 | $74.93 | -1.96% | $76.80 | $74.58 | 366.7K |
| Oct 05, 2026 | $76.43 | +1.81% | $76.90 | $74.23 | 558.9K |
| Oct 02, 2026 | $75.07 | +0.50% | $76.77 | $74.64 | 500.9K |
| Sep 25, 2026 | $76.74 | +1.72% | $77.46 | $75.12 | 210.1K |
| Sep 24, 2026 | $75.44 | -2.23% | $77.45 | $74.11 | 1.06M |
| Sep 23, 2026 | $77.16 | -1.69% | $79.02 | $76.70 | 493.1K |
| Sep 22, 2026 | $78.49 | +0.41% | $80.19 | $78.18 | 640.5K |
| Sep 21, 2026 | $78.17 | +0.21% | $78.63 | $76.83 | 579.2K |
| Sep 18, 2026 | $78.01 | +0.28% | $78.44 | $76.78 | 1.38M |
| Sep 17, 2026 | $77.79 | -0.92% | $79.23 | $77.51 | 627.3K |
| Sep 16, 2026 | $78.51 | -1.21% | $80.63 | $77.69 | 693.6K |
Page 1 of 2